Dark

CAVA20270115C40
CAVA Jan 15 2027 40.00 Call (CAVA270115C00040000)
option OPRA

Inactive

Jul 21, 2026

25.45-18.534%(-5.79)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	25.4500	25.4500	25.4500	25.4500	-18.534%	6	346	0.000%
2026-07-17	31.3500	31.3500	31.2400	31.2400	-10.845%	30	340	-18.534%
2026-06-05	35.0400	35.0400	35.0400	35.0400	-14.012%	1	310	-27.369%
2026-05-26	40.7000	40.7500	40.7000	40.7500	-7.701%	4	311	-37.546%
2026-05-07	45.5000	45.7500	44.1500	44.1500	-23.892%	12	311	-42.356%
2026-04-21	58.0100	58.0100	58.0100	58.0100	-1.678%	1	304	-56.128%
2026-04-20	57.7600	59.0000	57.7600	59.0000	+3.509%	2	304	-56.864%
2026-04-17	57.0000	57.0000	57.0000	57.0000	+11.984%	1	304	-55.351%
2026-04-09	50.9000	50.9000	50.9000	50.9000	+2.766%	1	304	-50.000%
2026-04-08	49.5300	49.5300	49.5300	49.5300	+3.858%	2	305	-48.617%
2026-03-19	47.6900	47.6900	47.6900	47.6900	-3.108%	1	305	-46.635%
2026-03-16	49.2200	49.2200	49.2200	49.2200	+15.948%	20	305	-48.293%
2026-03-05	42.5200	42.5200	42.4500	42.4500	+6.125%	2	323	-40.047%
2026-03-03	40.0000	40.0000	40.0000	40.0000	-10.052%	2	322	-36.375%
2026-02-26	44.5700	44.5700	44.4700	44.4700	-9.245%	2	322	-42.770%
2026-02-25	41.3000	49.0000	41.3000	49.0000	+48.485%	8	325	-48.061%
2026-02-06	33.0000	33.0000	33.0000	33.0000	+32.000%	10	325	-22.879%
2026-02-02	24.5000	25.0000	24.5000	25.0000	-21.507%	25	335	+1.800%
2026-01-21	31.8500	31.8500	31.8500	31.8500	-9.000%	1	349	-20.094%
2026-01-20	35.0000	35.0000	35.0000	35.0000	-2.098%	1	349	-27.286%
2026-01-14	35.7500	35.7500	35.7500	35.7500	+1.275%	1	350	-28.811%
2026-01-09	35.0000	35.3000	35.0000	35.3000	+6.970%	16	349	-27.904%
2026-01-08	33.0000	33.0000	33.0000	33.0000	+2.009%	3	356	-22.879%
2026-01-07	32.1500	32.3500	32.1500	32.3500	+2.698%	2	358	-21.329%
2026-01-06	31.5000	31.5000	31.5000	31.5000	+8.997%	3	360	-19.206%
2026-01-05	28.9000	28.9000	28.9000	28.9000	+13.333%	1	360	-11.938%
2026-01-02	25.5000	25.5000	25.5000	25.5000	+1.796%	1	361	-0.196%
2025-12-31	24.8500	25.0500	24.8500	25.0500	-0.120%	11	352	+1.597%
2025-12-29	25.0800	25.0800	25.0800	25.0800	-5.891%	3	352	+1.475%
2025-12-26	26.6500	26.6500	26.6500	26.6500	-1.296%	1	352	-4.503%
2025-12-24	26.0500	27.0000	26.0500	27.0000	+11.111%	2	354	-5.741%
2025-12-22	24.3000	24.3000	24.3000	24.3000	+7.761%	2	354	+4.733%
2025-12-18	22.5500	22.5500	22.5500	22.5500	+8.937%	7	356	+12.860%
2025-12-17	20.2000	20.7000	20.2000	20.7000	+4.545%	12	363	+22.947%
2025-12-16	19.8000	19.8000	19.8000	19.8000	+2.750%	1	353	+28.535%
2025-12-15	19.5700	19.5700	19.2700	19.2700	-6.229%	500	353	+32.071%
2025-12-11	20.5500	20.5500	20.5500	20.5500	+1.783%	1	621	+23.844%
2025-12-10	20.1900	20.1900	20.1900	20.1900	-3.072%	6	622	+26.053%
2025-12-08	20.8300	20.8300	20.8300	20.8300	-4.450%	1	622	+22.180%
2025-12-04	21.8000	21.8000	21.8000	21.8000	-2.022%	1	623	+16.743%
2025-12-03	22.1200	22.2500	22.1200	22.2500	+9.877%	6	622	+14.382%
2025-12-02	20.5000	20.9500	20.2500	20.2500	+15.385%	525	628	+25.679%
2025-11-28	17.5500	17.5500	17.5500	17.5500	-4.620%	1	103	+45.014%
2025-11-26	18.9000	18.9000	18.4000	18.4000	+5.747%	4	100	+38.315%
2025-11-24	17.4000	17.4000	17.4000	17.4000	-0.571%	1	100	+46.264%
2025-11-21	18.8000	18.8000	17.5000	17.5000	+24.555%	4	101	+45.429%
2025-11-20	14.0500	14.0500	14.0500	14.0500	-6.333%	4	99	+81.139%
2025-11-19	15.0000	15.0000	15.0000	15.0000	+2.110%	3	95	+69.667%
2025-11-18	14.6900	14.6900	14.6900	14.6900	-11.506%	1	92	+73.247%
2025-11-17	16.6000	16.6000	16.6000	16.6000	-4.046%	1	92	+53.313%
2025-11-13	17.3000	17.3000	17.3000	17.3000	-1.143%	3	91	+47.110%
2025-11-12	17.5000	17.5000	17.5000	17.5000	-1.408%	1	88	+45.429%
2025-11-11	18.0000	18.0000	17.5000	17.7500	+0.282%	4	87	+43.380%
2025-11-10	17.7000	17.7000	17.7000	17.7000	+4.118%	20	83	+43.785%
2025-11-07	17.0000	17.0000	17.0000	17.0000	+3.030%	3	103	+49.706%
2025-11-06	17.0000	17.0000	16.5000	16.5000	-15.385%	12	106	+54.242%
2025-11-05	20.5900	20.5900	19.5000	19.5000	-6.564%	22	94	+30.513%
2025-11-04	21.5000	21.8500	20.8700	20.8700	+1.805%	6	74	+21.945%
2025-11-03	20.5000	20.5000	20.5000	20.5000	-6.393%	10	67	+24.146%
2025-10-31	22.2500	22.2500	21.9000	21.9000	-4.575%	13	67	+16.210%
2025-10-30	22.9000	22.9500	22.9000	22.9500	-18.675%	15	56	+10.893%
2025-10-28	28.2200	28.2200	28.2200	28.2200	-7.171%	1	46	-9.816%
2025-10-21	30.8500	30.8500	30.4000	30.4000	+2.219%	2	45	-16.283%
2025-10-17	29.7400	29.7400	29.7400	29.7400	-0.302%	2	44	-14.425%
2025-10-16	29.8300	29.8300	29.8300	29.8300	+3.576%	2	44	-14.683%
2025-10-10	28.9000	29.0000	28.8000	28.8000	-9.859%	7	42	-11.632%
2025-10-09	31.9500	31.9500	31.9500	31.9500	+7.323%	1	39	-20.344%
2025-10-03	28.0000	29.7700	28.0000	29.7700	-0.767%	2	38	-14.511%
2025-10-02	30.0000	30.0000	30.0000	30.0000	+4.022%	2	38	-15.167%
2025-09-15	28.8500	28.8500	28.8400	28.8400	-4.818%	2	36	-11.755%
2025-09-09	30.1000	30.3000	30.1000	30.3000	-1.623%	4	35	-16.007%
2025-09-08	30.3000	30.8000	30.3000	30.8000	-4.378%	2	37	-17.370%
2025-09-05	33.0000	33.0000	32.2100	32.2100	-0.371%	3	35	-20.987%
2025-09-03	32.3300	32.3300	32.3300	32.3300	-2.030%	1	35	-21.281%
2025-09-02	33.0000	33.0000	33.0000	33.0000	-4.486%	1	34	-22.879%
2025-08-28	34.2500	34.5500	34.2500	34.5500	+7.298%	2	33	-26.339%
2025-08-25	32.5000	32.5000	32.2000	32.2000	-8.652%	2	35	-20.963%
2025-08-15	35.2500	35.2500	35.2500	35.2500	+5.224%	1	33	-27.801%
2025-08-14	33.5000	33.5000	33.5000	33.5000	-5.952%	2	32	-24.030%
2025-08-13	37.0000	37.0000	35.0000	35.6200	-30.579%	5	30	-28.551%
2025-08-11	51.3100	51.3100	51.3100	51.3100	-1.137%	5	28	-50.400%
2025-08-04	51.8500	51.9000	51.8500	51.9000	+2.772%	2	30	-50.963%
2025-07-17	50.5000	50.5000	50.5000	50.5000	-9.173%	1	30	-49.604%
2025-07-15	55.6000	55.6000	55.6000	55.6000	+9.020%	1	29	-54.227%
2025-07-07	51.8700	51.8700	51.0000	51.0000	+0.990%	5	30	-50.098%
2025-06-30	50.5500	50.5500	50.5000	50.5000	+14.773%	3	34	-49.604%
2025-06-26	44.0000	44.0000	44.0000	44.0000	+4.142%	2	32	-42.159%
2025-06-25	42.2500	42.2500	42.2500	42.2500	-0.283%	3	33	-39.763%
2025-06-17	39.9000	42.3700	39.9000	42.3700	+0.641%	6	36	-39.934%
2025-06-13	42.1000	42.1000	42.1000	42.1000	-2.546%	2	31	-39.549%
2025-06-12	43.2000	43.2000	43.2000	43.2000	-4.107%	1	30	-41.088%
2025-06-11	44.7500	45.0500	44.7500	45.0500	-1.959%	2	29	-43.507%
2025-06-09	46.3500	46.3500	45.9500	45.9500	+3.842%	16	27	-44.614%
2025-06-06	45.0000	45.0000	44.2500	44.2500	-7.755%	8	12	-42.486%
2025-06-02	46.3500	47.9700	46.3500	47.9700	-3.189%	3	8	-46.946%
2025-05-27	49.5500	49.5500	49.5500	49.5500	-18.261%	1	5	-48.638%
2025-05-09	60.6200	60.6200	60.6200	60.6200	+12.259%	4	5	-58.017%
2025-04-23	54.0000	54.0000	54.0000	54.0000	+6.299%	1	3	-52.870%
2025-04-03	50.8000	50.8000	50.8000	50.8000	-9.367%	1	2	-49.902%
2025-04-02	56.0500	56.0500	56.0500	56.0500	+15.854%	1	2	-54.594%
2025-03-19	48.3800	48.3800	48.3800	48.3800	+8.112%	1	2	-47.396%
2025-03-18	44.6000	44.7500	44.6000	44.7500	0.000%	2	2	-43.128%

.dark-mode .KfvhZ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KfvhZ9{ color: #333333; background-color: white; border: 2px solid #333333; }CAVA20270115C40CAVA Jan 15 2027 40.00 Call (CAVA270115C00040000)option OPRA

CAVA20270115C40
CAVA Jan 15 2027 40.00 Call (CAVA270115C00040000)
option OPRA